Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landstar System (NQ: LSTR )

184.57 +2.08 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 183.07 185.12 182.25 184.57 167,684 +2.08(+1.14%)
May 09, 2024 180.15 182.61 179.99 182.49 217,777 +2.79(+1.55%)
May 08, 2024 180.26 181.97 179.42 179.70 255,046 -1.96(-1.08%)
May 07, 2024 180.91 183.70 179.51 181.66 279,995 +0.60(+0.33%)
May 06, 2024 180.97 182.85 179.49 181.06 259,718 +1.25(+0.69%)
May 03, 2024 178.85 180.74 178.22 179.81 343,371 +3.13(+1.77%)
May 02, 2024 173.87 177.96 172.00 176.68 347,763 +4.65(+2.70%)
May 01, 2024 174.12 174.57 171.94 172.03 331,584 -2.07(-1.19%)
Apr 30, 2024 176.81 178.16 173.89 174.09 296,182 -2.81(-1.59%)
Apr 29, 2024 176.35 177.89 175.48 176.91 316,382 -0.03(-0.02%)
Apr 26, 2024 176.01 178.04 175.52 176.94 313,758 -0.17(-0.10%)
Apr 25, 2024 170.90 179.77 170.90 177.11 605,600 +6.32(+3.70%)
Apr 24, 2024 171.06 172.21 168.16 170.79 415,978 -1.02(-0.59%)
Apr 23, 2024 170.12 173.09 170.12 171.81 262,731 +0.71(+0.41%)
Apr 22, 2024 171.26 173.07 170.41 171.10 286,764 +0.60(+0.35%)
Apr 19, 2024 166.62 170.77 166.62 170.50 266,659 +3.70(+2.22%)
Apr 18, 2024 168.91 169.12 166.28 166.80 285,119 -0.93(-0.55%)
Apr 17, 2024 170.46 170.60 165.09 167.72 463,951 -6.09(-3.50%)
Apr 16, 2024 175.27 175.51 173.69 173.81 246,366 -2.12(-1.20%)
Apr 15, 2024 179.71 179.96 175.70 175.93 209,911 -2.66(-1.49%)
Apr 12, 2024 179.32 179.56 176.81 178.59 215,704 -2.28(-1.26%)
Apr 11, 2024 179.66 181.60 178.06 180.87 204,033 +2.28(+1.28%)
Apr 10, 2024 181.39 181.95 178.34 178.59 263,651 -5.80(-3.15%)
Apr 09, 2024 184.89 185.20 183.47 184.38 361,270 -0.95(-0.51%)
Apr 08, 2024 187.83 188.87 185.19 185.33 233,091 -2.30(-1.22%)
Apr 05, 2024 186.83 188.56 186.42 187.63 256,082 -0.04(-0.02%)
Apr 04, 2024 189.40 191.63 186.79 187.67 197,954 -1.31(-0.69%)
Apr 03, 2024 187.06 189.44 186.64 188.98 203,852 +1.69(+0.90%)
Apr 02, 2024 188.18 188.67 185.71 187.29 215,877 -2.19(-1.15%)
Apr 01, 2024 191.46 191.90 188.19 189.47 227,983 -2.93(-1.52%)
Mar 28, 2024 187.64 192.90 187.28 192.41 393,275 +5.44(+2.91%)
Mar 27, 2024 184.75 187.85 184.48 186.97 312,917 +2.59(+1.41%)
Mar 26, 2024 183.66 185.90 183.27 184.37 224,814 +1.29(+0.70%)
Mar 25, 2024 184.56 184.98 182.51 183.09 208,693 -1.99(-1.07%)
Mar 22, 2024 187.53 187.53 184.52 185.07 185,554 -1.60(-0.86%)
Mar 21, 2024 184.32 187.38 184.32 186.67 170,480 +2.19(+1.18%)
Mar 20, 2024 178.94 184.80 178.44 184.48 227,086 +4.87(+2.71%)
Mar 19, 2024 178.43 182.07 178.43 179.61 245,711 -0.01(-0.01%)
Mar 18, 2024 184.69 184.73 179.40 179.62 231,591 -3.67(-2.00%)
Mar 15, 2024 182.76 184.10 181.77 183.30 851,621 +0.11(+0.06%)
Mar 14, 2024 185.79 186.05 181.62 183.19 226,013 -2.72(-1.47%)
Mar 13, 2024 187.42 187.58 185.27 185.91 208,697 -1.60(-0.85%)
Mar 12, 2024 187.60 187.67 185.62 187.51 215,076 -0.26(-0.14%)
Mar 11, 2024 186.29 188.14 185.41 187.77 196,846 +1.74(+0.93%)
Mar 08, 2024 188.65 189.00 185.54 186.03 152,433 -1.47(-0.78%)
Mar 07, 2024 184.54 187.70 183.66 187.50 294,314 +4.57(+2.50%)
Mar 06, 2024 185.21 186.39 182.27 182.93 221,197 -1.83(-0.99%)
Mar 05, 2024 183.84 186.41 182.28 184.75 258,953 -0.32(-0.17%)
Mar 04, 2024 187.76 188.88 184.62 185.07 241,310 -1.33(-0.71%)
Mar 01, 2024 189.62 189.65 182.96 186.40 288,340 -3.45(-1.82%)
Feb 29, 2024 191.66 191.67 185.63 189.85 443,665 -0.76(-0.40%)
Feb 28, 2024 192.90 193.29 190.18 190.61 172,824 -3.78(-1.95%)
Feb 27, 2024 195.08 195.37 193.85 194.40 247,015 -0.27(-0.14%)
Feb 26, 2024 194.21 195.21 192.71 194.66 134,798 -0.16(-0.08%)
Feb 23, 2024 194.81 195.78 193.28 194.82 129,415 +1.27(+0.66%)
Feb 22, 2024 191.30 193.67 191.30 193.56 213,089 +2.92(+1.53%)
Feb 21, 2024 191.13 192.27 190.15 190.63 188,465 -0.12(-0.06%)
Feb 20, 2024 192.01 192.30 189.32 190.75 213,553 -3.10(-1.60%)
Feb 16, 2024 195.78 196.03 193.43 193.86 210,923 -2.32(-1.19%)
Feb 15, 2024 195.64 196.47 192.56 196.18 298,717 +2.15(+1.11%)
Feb 14, 2024 192.90 194.13 191.32 194.04 236,595 +2.54(+1.33%)
Feb 13, 2024 189.24 192.24 187.15 191.49 306,844 -1.61(-0.83%)
Feb 12, 2024 192.81 194.53 191.46 193.10 185,304 +0.52(+0.27%)
Feb 09, 2024 190.06 192.69 187.67 192.58 259,593 +2.75(+1.45%)
Feb 08, 2024 189.51 190.47 185.33 189.83 320,057 +0.06(+0.03%)
Feb 07, 2024 193.14 193.68 189.59 189.77 326,567 -3.23(-1.67%)
Feb 06, 2024 191.55 194.97 190.25 193.00 236,108 +1.03(+0.53%)
Feb 05, 2024 190.08 192.34 188.24 191.98 293,311 +0.78(+0.41%)
Feb 02, 2024 188.06 193.72 182.50 191.20 579,771 +0.87(+0.46%)
Feb 01, 2024 188.33 191.20 180.75 190.33 835,711 -0.71(-0.37%)
Jan 31, 2024 193.90 196.46 190.89 191.04 385,863 -3.25(-1.67%)
Jan 30, 2024 194.83 196.17 193.26 194.29 201,277 -1.95(-1.00%)
Jan 29, 2024 195.22 196.35 193.70 196.24 310,699 -0.17(-0.09%)
Jan 26, 2024 196.64 199.19 194.39 196.41 143,941 +1.08(+0.55%)
Jan 25, 2024 198.62 199.45 194.23 195.33 176,581 -1.20(-0.61%)
Jan 24, 2024 199.32 199.72 196.25 196.53 188,739 -0.80(-0.40%)
Jan 23, 2024 197.79 198.59 196.49 197.33 186,587 -0.56(-0.28%)
Jan 22, 2024 194.33 198.23 194.33 197.89 178,507 +5.30(+2.75%)
Jan 19, 2024 192.49 192.92 190.80 192.59 261,704 +1.20(+0.62%)
Jan 18, 2024 191.14 192.65 190.71 191.40 285,874 +0.38(+0.20%)
Jan 17, 2024 189.84 191.28 188.29 191.02 283,399 -1.04(-0.54%)
Jan 16, 2024 192.86 194.39 190.25 192.06 355,520 -1.23(-0.63%)
Jan 12, 2024 190.07 193.85 190.07 193.28 351,910 +4.13(+2.18%)
Jan 11, 2024 187.96 189.39 185.69 189.16 250,782 +0.84(+0.44%)
Jan 10, 2024 186.66 189.19 184.06 188.32 322,442 +3.06(+1.65%)
Jan 09, 2024 184.50 186.29 183.72 185.26 190,173 -0.85(-0.46%)
Jan 08, 2024 183.03 186.14 182.54 186.11 208,576 +2.26(+1.23%)
Jan 05, 2024 184.15 185.69 183.04 183.84 376,385 -0.89(-0.48%)
Jan 04, 2024 183.67 185.30 182.83 184.73 283,203 +0.29(+0.16%)
Jan 03, 2024 188.10 188.10 184.13 184.44 307,414 -4.31(-2.29%)
Jan 02, 2024 190.28 191.71 187.15 188.76 271,368 -2.21(-1.16%)
Dec 29, 2023 192.19 193.89 190.22 190.97 205,453 -1.91(-0.99%)
Dec 28, 2023 194.27 194.74 192.24 192.88 167,545 -1.39(-0.72%)
Dec 27, 2023 194.61 196.25 193.62 194.27 197,073 -0.97(-0.49%)
Dec 26, 2023 196.34 197.20 195.09 195.24 158,570 -0.88(-0.45%)
Dec 22, 2023 196.25 198.62 195.46 196.12 176,995 +0.87(+0.44%)
Dec 21, 2023 192.84 195.48 192.29 195.25 264,024 +4.08(+2.14%)
Dec 20, 2023 190.62 195.04 190.62 191.17 328,420 -1.06(-0.55%)
Dec 19, 2023 188.63 192.40 188.63 192.23 300,247 +4.34(+2.31%)
Dec 18, 2023 189.80 190.51 187.23 187.89 224,250 -0.84(-0.44%)
Dec 15, 2023 186.44 192.66 186.23 188.73 814,462 +2.50(+1.34%)
Dec 14, 2023 183.02 186.49 182.44 186.24 312,406 +5.28(+2.92%)
Dec 13, 2023 179.47 181.43 175.25 180.96 299,099 +0.95(+0.53%)
Dec 12, 2023 178.89 180.90 178.18 180.01 142,217 +1.12(+0.63%)
Dec 11, 2023 176.55 179.57 175.87 178.89 148,720 +2.01(+1.14%)
Dec 08, 2023 177.95 179.60 176.70 176.88 153,175 -1.15(-0.65%)
Dec 07, 2023 177.04 178.28 175.24 178.03 180,917 +1.52(+0.86%)
Dec 06, 2023 176.42 177.37 175.11 176.51 204,388 +0.84(+0.48%)
Dec 05, 2023 176.76 177.48 171.93 175.68 345,444 -2.15(-1.21%)
Dec 04, 2023 174.26 177.91 174.26 177.82 354,715 +3.92(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.